Commerce Bancshares, Inc. CBSH
NASDAQ · United States · Finance
$54.60-0.14 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.57 | -0.31% | $54.40 | $54.69 | $53.86 | 258.84K |
| 2026-09-30 | $54.74 | -1.07% | $55.24 | $55.95 | $54.68 | 968.60K |
| 2026-09-29 | $55.33 | -0.98% | $55.67 | $55.99 | $55.01 | 753.40K |
| 2026-09-28 | $55.88 | -0.99% | $56.57 | $56.57 | $55.70 | 677.00K |
| 2026-09-25 | $56.44 | +1.22% | $55.93 | $56.52 | $55.81 | 828.20K |
| 2026-09-24 | $55.76 | +0.31% | $55.90 | $56.11 | $55.28 | 1.30M |
| 2026-09-23 | $55.59 | -0.16% | $55.49 | $56.04 | $55.44 | 969.80K |
| 2026-09-22 | $55.68 | -1.54% | $56.65 | $56.88 | $55.67 | 1.22M |
| 2026-09-21 | $56.55 | -0.95% | $57.38 | $57.39 | $56.54 | 1.13M |
| 2026-09-18 | $57.09 | -0.63% | $57.41 | $57.48 | $56.68 | 2.65M |
| 2026-09-17 | $57.45 | +0.30% | $57.70 | $57.94 | $57.05 | 969.60K |
| 2026-09-16 | $57.28 | -2.10% | $58.28 | $58.50 | $56.65 | 1.34M |
| 2026-09-15 | $58.51 | -0.24% | $58.77 | $59.02 | $58.46 | 919.70K |
| 2026-09-14 | $58.65 | +0.69% | $58.34 | $59.10 | $58.34 | 980.40K |
| 2026-09-11 | $58.25 | -0.07% | $58.47 | $58.85 | $57.93 | 786.00K |
| 2026-09-10 | $58.29 | +0.34% | $58.27 | $58.31 | $57.66 | 1.33M |
| 2026-09-09 | $58.09 | -0.31% | $57.95 | $58.35 | $57.56 | 813.90K |
| 2026-09-08 | $58.27 | -0.17% | $58.84 | $59.09 | $58.22 | 1.15M |
| 2026-09-04 | $58.37 | 0.00% | $58.03 | $58.57 | $57.95 | 631.70K |
| 2026-09-03 | $58.37 | +0.71% | $57.96 | $58.80 | $57.96 | 1.10M |
| 2026-09-02 | $57.96 | +1.44% | $57.23 | $58.43 | $57.23 | 995.50K |
| 2026-09-01 | $57.14 | -0.99% | $57.71 | $58.04 | $57.07 | 736.00K |
| 2026-08-31 | $57.71 | -0.57% | $58.03 | $58.04 | $57.50 | 929.20K |
| 2026-08-28 | $58.04 | -0.02% | $58.19 | $58.45 | $57.90 | 846.20K |
| 2026-08-27 | $58.05 | -0.77% | $58.12 | $58.35 | $57.60 | 660.90K |
| 2026-08-26 | $58.50 | +0.46% | $58.41 | $58.75 | $58.14 | 769.60K |
| 2026-08-25 | $58.23 | -0.68% | $58.63 | $58.70 | $57.97 | 706.30K |
| 2026-08-24 | $58.63 | +0.43% | $58.45 | $59.34 | $57.51 | 848.30K |
| 2026-08-21 | $58.38 | -0.71% | $59.04 | $59.39 | $58.31 | 1.09M |
| 2026-08-20 | $58.80 | -0.12% | $58.71 | $59.35 | $58.46 | 827.80K |
| 2026-08-19 | $58.87 | -1.16% | $59.61 | $59.97 | $58.78 | 1.03M |
| 2026-08-18 | $59.56 | -0.25% | $60.09 | $60.09 | $59.47 | 1.09M |
| 2026-08-17 | $59.71 | -0.93% | $60.11 | $60.48 | $59.63 | 858.40K |
| 2026-08-14 | $60.27 | +0.45% | $60.09 | $60.49 | $59.83 | 702.00K |
| 2026-08-13 | $60.00 | +0.49% | $59.97 | $60.48 | $59.70 | 677.30K |
| 2026-08-12 | $59.71 | +1.17% | $58.95 | $59.71 | $58.83 | 854.10K |
| 2026-08-11 | $59.02 | +0.63% | $58.68 | $59.34 | $58.68 | 735.60K |
| 2026-08-10 | $58.65 | -0.73% | $59.02 | $59.32 | $58.47 | 1.01M |
| 2026-08-07 | $59.08 | -0.08% | $58.84 | $59.24 | $58.35 | 665.10K |
| 2026-08-06 | $59.13 | -0.89% | $60.00 | $60.33 | $59.06 | 759.90K |
| 2026-08-05 | $59.66 | -0.45% | $60.14 | $60.19 | $59.60 | 771.20K |
| 2026-08-04 | $59.93 | +0.44% | $59.61 | $60.48 | $59.37 | 983.70K |
| 2026-08-03 | $59.67 | +0.67% | $59.55 | $60.07 | $59.34 | 1.11M |
| 2026-07-31 | $59.27 | -0.29% | $59.63 | $59.82 | $59.06 | 1.30M |
| 2026-07-30 | $59.44 | -1.48% | $60.18 | $60.44 | $59.32 | 1.04M |
| 2026-07-29 | $60.33 | +0.53% | $59.77 | $60.92 | $59.14 | 1.47M |
| 2026-07-28 | $60.01 | +1.71% | $59.39 | $60.05 | $59.27 | 1.28M |
| 2026-07-27 | $59.00 | -0.15% | $59.10 | $59.58 | $58.93 | 1.14M |
| 2026-07-24 | $59.09 | +0.75% | $58.88 | $59.60 | $58.80 | 1.65M |
| 2026-07-23 | $58.65 | -0.09% | $58.31 | $58.66 | $57.81 | 1.05M |
| 2026-07-22 | $58.70 | +0.57% | $58.47 | $58.79 | $58.08 | 1.09M |
| 2026-07-21 | $58.37 | -0.70% | $58.42 | $58.80 | $58.05 | 944.40K |
| 2026-07-20 | $58.78 | -0.61% | $59.13 | $59.47 | $58.45 | 1.18M |
| 2026-07-17 | $59.14 | -0.44% | $59.59 | $60.18 | $58.95 | 1.32M |
| 2026-07-16 | $59.40 | +2.13% | $58.97 | $60.76 | $58.36 | 2.25M |
| 2026-07-15 | $58.16 | +0.43% | $57.93 | $58.57 | $57.77 | 1.27M |
| 2026-07-14 | $57.91 | -0.99% | $58.17 | $58.67 | $57.77 | 1.06M |
| 2026-07-13 | $58.49 | +0.21% | $58.63 | $58.77 | $58.21 | 1.02M |
| 2026-07-10 | $58.37 | +0.17% | $58.37 | $58.67 | $58.13 | 723.70K |
| 2026-07-09 | $58.27 | +1.18% | $57.69 | $58.57 | $57.47 | 980.50K |
| 2026-07-08 | $57.59 | -2.12% | $58.70 | $58.70 | $57.04 | 2.27M |
| 2026-07-07 | $58.84 | +0.17% | $58.83 | $59.27 | $58.82 | 763.60K |
| 2026-07-06 | $58.74 | +1.22% | $58.33 | $58.93 | $58.20 | 943.50K |
| 2026-07-02 | $58.03 | -1.21% | $59.01 | $59.21 | $57.79 | 1.28M |
| 2026-07-01 | $58.74 | +1.71% | $57.75 | $58.91 | $57.53 | 1.24M |
| 2026-06-30 | $57.75 | -0.59% | $57.88 | $58.35 | $57.63 | 1.43M |
| 2026-06-29 | $58.09 | +0.52% | $57.99 | $58.43 | $57.54 | 1.37M |
| 2026-06-26 | $57.79 | +0.61% | $57.75 | $57.93 | $57.40 | 2.30M |
| 2026-06-25 | $57.44 | +1.45% | $56.54 | $57.77 | $56.53 | 1.23M |
| 2026-06-24 | $56.62 | +1.18% | $55.96 | $56.78 | $55.93 | 1.28M |
| 2026-06-23 | $55.96 | +1.60% | $55.20 | $56.07 | $54.95 | 972.20K |
| 2026-06-22 | $55.08 | +0.64% | $54.87 | $55.55 | $54.86 | 1.09M |
| 2026-06-18 | $54.73 | +0.02% | $55.04 | $55.50 | $54.55 | 2.43M |
| 2026-06-17 | $54.72 | -0.96% | $55.09 | $55.74 | $54.32 | 1.75M |
| 2026-06-16 | $55.25 | +0.97% | $54.99 | $55.52 | $54.85 | 1.16M |
| 2026-06-15 | $54.72 | -1.97% | $55.75 | $56.00 | $54.62 | 1.34M |
| 2026-06-12 | $55.82 | +1.34% | $55.39 | $55.87 | $55.26 | 1.14M |
| 2026-06-11 | $55.08 | +0.95% | $54.75 | $55.26 | $54.41 | 1.07M |
| 2026-06-10 | $54.56 | +1.26% | $54.00 | $54.91 | $53.94 | 1.72M |
| 2026-06-09 | $53.88 | +0.88% | $53.56 | $54.86 | $53.56 | 2.02M |
| 2026-06-08 | $53.41 | +0.68% | $53.05 | $53.72 | $53.05 | 1.30M |
| 2026-06-05 | $53.05 | +1.14% | $52.46 | $53.34 | $52.10 | 1.44M |
| 2026-06-04 | $52.45 | +2.12% | $52.06 | $52.75 | $51.95 | 1.20M |
| 2026-06-03 | $51.36 | -1.27% | $51.83 | $52.00 | $51.08 | 1.20M |
| 2026-06-02 | $52.02 | +1.11% | $51.19 | $52.34 | $51.14 | 1.35M |
| 2026-06-01 | $51.45 | -1.47% | $51.80 | $52.14 | $51.33 | 1.00M |
| 2026-05-29 | $52.22 | +0.40% | $51.79 | $52.45 | $51.69 | 994.90K |
| 2026-05-28 | $52.01 | +0.12% | $51.80 | $52.22 | $51.47 | 1.15M |
| 2026-05-27 | $51.95 | -0.88% | $52.46 | $52.49 | $51.74 | 818.90K |
| 2026-05-26 | $52.41 | +0.08% | $52.37 | $53.00 | $52.16 | 1.06M |